TOTVS S.A. (TTVSY)
OTCMKTS · Delayed Price · Currency is USD
16.51
-0.49 (-2.88%)
Oct 6, 2025, 9:30 AM EDT
TOTVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.23 | 17.23 | 16.22 | 16.54 | 16.54 | -2.71% | 13,913 |
| Oct 3, 2025 | 16.37 | 17.05 | 16.37 | 17.00 | 17.00 | 7.94% | 13,722 |
| Oct 2, 2025 | 16.69 | 16.69 | 15.75 | 15.75 | 15.75 | -9.12% | 7,750 |
| Oct 1, 2025 | 17.25 | 17.36 | 16.66 | 17.33 | 17.33 | 3.44% | 12,486 |
| Sep 30, 2025 | 16.71 | 17.35 | 16.71 | 16.75 | 16.75 | -0.28% | 5,294 |
| Sep 29, 2025 | 17.25 | 17.64 | 16.80 | 16.80 | 16.80 | 2.13% | 8,604 |
| Sep 26, 2025 | 16.43 | 17.46 | 16.43 | 16.45 | 16.45 | -4.42% | 9,060 |
| Sep 25, 2025 | 16.96 | 17.28 | 16.61 | 17.21 | 17.21 | 1.77% | 4,961 |
| Sep 24, 2025 | 17.07 | 17.49 | 16.83 | 16.91 | 16.91 | 3.05% | 12,511 |
| Sep 23, 2025 | 17.04 | 17.54 | 16.36 | 16.41 | 16.41 | -5.62% | 47,767 |
| Sep 22, 2025 | 16.74 | 17.39 | 16.68 | 17.39 | 17.39 | 1.47% | 4,520 |
| Sep 19, 2025 | 17.16 | 17.31 | 17.14 | 17.14 | 17.14 | 0.35% | 4,474 |
| Sep 18, 2025 | 17.11 | 17.18 | 17.01 | 17.08 | 17.08 | -0.84% | 4,795 |
| Sep 17, 2025 | 16.87 | 17.22 | 16.86 | 17.22 | 17.22 | 2.17% | 7,050 |
| Sep 16, 2025 | 16.85 | 16.90 | 16.81 | 16.86 | 16.86 | 3.21% | 4,134 |
| Sep 15, 2025 | 16.17 | 16.41 | 16.17 | 16.33 | 16.33 | 2.00% | 4,802 |
| Sep 12, 2025 | 15.68 | 16.01 | 15.68 | 16.01 | 16.01 | 2.37% | 36,388 |
| Sep 11, 2025 | 15.77 | 15.82 | 15.64 | 15.64 | 15.64 | 1.69% | 83,715 |
| Sep 10, 2025 | 15.87 | 16.23 | 15.38 | 15.38 | 15.38 | -0.84% | 3,885 |
| Sep 9, 2025 | 15.08 | 15.80 | 15.08 | 15.51 | 15.51 | -2.50% | 3,055 |
| Sep 8, 2025 | 16.07 | 16.07 | 15.87 | 15.91 | 15.91 | -2.88% | 4,615 |
| Sep 5, 2025 | 16.06 | 16.38 | 15.77 | 16.38 | 16.38 | 2.31% | 2,381 |
| Sep 4, 2025 | 15.31 | 16.01 | 15.27 | 16.01 | 16.01 | 9.13% | 8,072 |
| Sep 3, 2025 | 15.61 | 15.81 | 14.67 | 14.67 | 14.67 | -4.54% | 6,999 |
| Sep 2, 2025 | 15.66 | 15.80 | 15.33 | 15.37 | 15.37 | -3.95% | 6,533 |
| Aug 29, 2025 | 15.88 | 16.39 | 15.88 | 16.00 | 16.00 | 6.31% | 8,156 |
| Aug 28, 2025 | 14.95 | 15.95 | 14.95 | 15.05 | 15.05 | -2.46% | 6,313 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.33 | 15.43 | 15.43 | 2.80% | 7,296 |
| Aug 26, 2025 | 15.16 | 15.28 | 14.98 | 15.01 | 15.01 | -3.95% | 9,840 |
| Aug 25, 2025 | 15.05 | 15.83 | 15.05 | 15.63 | 15.63 | 1.02% | 9,919 |
| Aug 22, 2025 | 15.13 | 15.58 | 15.13 | 15.47 | 15.47 | 3.48% | 76,076 |
| Aug 21, 2025 | 15.30 | 15.30 | 14.95 | 14.95 | 14.95 | 1.01% | 22,797 |
| Aug 20, 2025 | 15.20 | 15.30 | 14.80 | 14.80 | 14.80 | -2.95% | 4,475 |
| Aug 19, 2025 | 15.34 | 15.49 | 15.06 | 15.25 | 15.25 | -1.45% | 82,827 |
| Aug 18, 2025 | 15.55 | 15.57 | 15.46 | 15.48 | 15.48 | -0.23% | 69,438 |
| Aug 15, 2025 | 15.30 | 15.52 | 15.28 | 15.51 | 15.51 | 2.04% | 16,307 |
| Aug 14, 2025 | 15.55 | 15.70 | 15.04 | 15.20 | 15.20 | -5.65% | 896,944 |
| Aug 13, 2025 | 15.82 | 16.12 | 15.56 | 16.11 | 16.11 | 1.07% | 43,046 |
| Aug 12, 2025 | 15.91 | 16.07 | 15.85 | 15.94 | 15.94 | 0.57% | 41,388 |
| Aug 11, 2025 | 15.91 | 16.01 | 15.69 | 15.85 | 15.85 | 0.25% | 5,857 |
| Aug 8, 2025 | 16.27 | 16.27 | 15.74 | 15.81 | 15.81 | 1.61% | 11,482 |
| Aug 7, 2025 | 16.62 | 16.62 | 15.56 | 15.56 | 15.56 | -3.71% | 17,844 |
| Aug 6, 2025 | 16.33 | 16.33 | 16.11 | 16.16 | 16.16 | 1.32% | 5,629 |
| Aug 5, 2025 | 15.97 | 16.00 | 15.85 | 15.95 | 15.95 | -2.21% | 12,852 |
| Aug 4, 2025 | 16.13 | 16.31 | 15.81 | 16.31 | 16.31 | 3.23% | 14,819 |
| Aug 1, 2025 | 15.85 | 16.37 | 15.75 | 15.80 | 15.80 | -1.19% | 6,986 |
| Jul 31, 2025 | 15.61 | 15.99 | 15.41 | 15.99 | 15.99 | -1.17% | 16,860 |
| Jul 30, 2025 | 15.74 | 16.18 | 15.22 | 16.18 | 16.18 | 5.17% | 10,012 |
| Jul 29, 2025 | 15.55 | 15.55 | 15.39 | 15.39 | 15.39 | -1.76% | 16,713 |
| Jul 28, 2025 | 15.44 | 15.66 | 15.18 | 15.66 | 15.66 | 1.24% | 80,155 |